52,580€
-0,30%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 52,92 | 53,16 | 51,02 | 52,64 | -0,75% | 120,00 |
| 21.07.2025 | 54,65 | 54,74 | 52,81 | 53,04 | -3,76% | - |
| 18.07.2025 | 53,62 | 56,28 | 53,12 | 55,11 | 7,53% | 800,00 |
| 17.07.2025 | 51,43 | 52,10 | 50,81 | 51,25 | 0,35% | - |
| 16.07.2025 | 51,32 | 52,13 | 49,80 | 51,07 | -0,62% | - |
| 15.07.2025 | 50,98 | 52,01 | 50,32 | 51,39 | 0,67% | 329,00 |
| 14.07.2025 | 49,93 | 51,19 | 49,90 | 51,05 | 1,61% | - |
| 11.07.2025 | 50,10 | 50,24 | 50,10 | 50,24 | 2,70% | 200,00 |
| 10.07.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,15% | - |
| 09.07.2025 | 48,01 | 49,49 | 48,01 | 49,49 | 2,36% | - |
| 08.07.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,06% | - |
| 04.07.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,35% | - |
| 03.07.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 1,89% | - |
| 02.07.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 2,95% | - |
| 01.07.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,60% | - |
| 30.06.2025 | 46,65 | 46,65 | 46,40 | 46,47 | 1,49% | 228,00 |
| 27.06.2025 | 45,74 | 45,79 | 45,74 | 45,79 | 0,79% | - |
| 26.06.2025 | 44,66 | 45,43 | 44,66 | 45,43 | 2,53% | - |
| 25.06.2025 | 44,47 | 44,55 | 44,31 | 44,31 | 0,02% | 400,00 |
| 24.06.2025 | 44,01 | 44,30 | 44,01 | 44,30 | 1,84% | - |
| 23.06.2025 | 44,45 | 44,45 | 43,50 | 43,50 | -2,51% | - |
| 20.06.2025 | 45,22 | 45,24 | 44,62 | 44,62 | -0,87% | 80,00 |
| 19.06.2025 | 45,45 | 45,45 | 45,01 | 45,01 | -0,97% | - |
| 18.06.2025 | 45,33 | 45,45 | 45,33 | 45,45 | -74,71% | - |
| 17.06.2025 | 179,75 | 179,75 | 179,75 | 179,75 | 3,07% | - |
| 16.06.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 0,23% | - |
| 13.06.2025 | 174,70 | 175,75 | 174,00 | 174,00 | -1,25% | - |
| 12.06.2025 | 175,85 | 176,20 | 175,85 | 176,20 | -0,54% | - |
| 11.06.2025 | 178,20 | 178,55 | 177,15 | 177,15 | -0,56% | 75,00 |
| 10.06.2025 | 178,25 | 178,25 | 175,95 | 178,15 | -0,06% | - |
| 09.06.2025 | 181,80 | 181,80 | 178,25 | 178,25 | -1,25% | - |
| 06.06.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,47% | - |
| 05.06.2025 | 180,15 | 180,15 | 179,65 | 179,65 | -1,37% | - |
| 04.06.2025 | 182,15 | 182,15 | 182,15 | 182,15 | 0,72% | - |
| 03.06.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -0,39% | - |
| 02.06.2025 | 182,00 | 182,00 | 181,55 | 181,55 | -0,25% | - |
| 30.05.2025 | 183,70 | 183,70 | 182,00 | 182,00 | -5,06% | 66,00 |
| 29.05.2025 | 191,70 | 191,70 | 191,70 | 191,70 | 2,90% | - |
| 28.05.2025 | 186,70 | 186,70 | 186,30 | 186,30 | 0,24% | - |
| 27.05.2025 | 183,55 | 185,85 | 183,55 | 185,85 | 1,20% | - |
| 26.05.2025 | 181,85 | 184,90 | 181,85 | 183,65 | 1,07% | 39,00 |
| 23.05.2025 | 181,60 | 181,70 | 181,60 | 181,70 | -0,76% | - |
| 22.05.2025 | 179,95 | 183,10 | 179,95 | 183,10 | 1,52% | - |
| 21.05.2025 | 184,05 | 184,05 | 180,35 | 180,35 | -2,72% | - |
| 20.05.2025 | 183,80 | 185,50 | 183,80 | 185,40 | 0,54% | 13,00 |
| 19.05.2025 | 183,50 | 184,40 | 179,05 | 184,40 | -1,34% | 119,00 |
| 16.05.2025 | 183,70 | 186,90 | 183,70 | 186,90 | 1,69% | - |
| 15.05.2025 | 180,95 | 183,80 | 180,95 | 183,80 | 1,66% | - |
| 14.05.2025 | 180,50 | 180,80 | 180,50 | 180,80 | -0,06% | - |
| 13.05.2025 | 175,70 | 181,35 | 175,70 | 180,90 | 8,75% | 200,00 |
| 12.05.2025 | 166,35 | 166,35 | 166,35 | 166,35 | 1,34% | - |
| 09.05.2025 | 163,50 | 164,15 | 163,50 | 164,15 | -0,67% | - |
| 08.05.2025 | 159,10 | 165,25 | 159,10 | 165,25 | 4,89% | - |
| 07.05.2025 | 157,00 | 157,55 | 157,00 | 157,55 | 1,09% | - |
| 06.05.2025 | 155,85 | 155,85 | 155,85 | 155,85 | -0,42% | - |
| 05.05.2025 | 158,45 | 158,45 | 156,50 | 156,50 | 2,56% | - |
| 02.05.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 2,11% | - |
| 30.04.2025 | 150,00 | 150,00 | 149,45 | 149,45 | -0,50% | - |
| 29.04.2025 | 148,05 | 150,20 | 148,05 | 150,20 | 1,80% | - |
| 28.04.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -0,57% | - |
| 25.04.2025 | 148,50 | 148,70 | 148,40 | 148,40 | 4,65% | - |
| 24.04.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,04% | - |
| 23.04.2025 | 141,55 | 144,60 | 141,55 | 141,75 | 2,68% | 400,00 |
| 22.04.2025 | 132,30 | 138,05 | 132,30 | 138,05 | -1,32% | 2.360,00 |
| 17.04.2025 | 139,25 | 139,90 | 139,25 | 139,90 | 3,02% | - |
| 16.04.2025 | 135,25 | 138,05 | 135,25 | 135,80 | -12,36% | 200,00 |
| 15.04.2025 | 151,35 | 154,95 | 151,35 | 154,95 | 1,34% | - |
| 14.04.2025 | 150,60 | 152,90 | 150,60 | 152,90 | 1,22% | - |
| 11.04.2025 | 147,00 | 151,05 | 147,00 | 151,05 | -2,96% | - |
| 10.04.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 0,87% | - |
| 09.04.2025 | 127,50 | 157,65 | 127,50 | 154,30 | 15,32% | 1.005,00 |
| 08.04.2025 | 133,00 | 136,00 | 131,15 | 133,80 | 2,10% | 300,00 |
| 07.04.2025 | 124,95 | 131,05 | 119,25 | 131,05 | -1,32% | 2.379,00 |
| 04.04.2025 | 142,55 | 142,55 | 129,10 | 132,80 | -7,75% | 204,00 |
| 03.04.2025 | 149,50 | 149,50 | 143,95 | 143,95 | -10,20% | 308,00 |
| 02.04.2025 | 159,30 | 161,80 | 159,30 | 160,30 | 1,07% | - |
| 01.04.2025 | 152,00 | 158,60 | 152,00 | 158,60 | 3,90% | - |
| 31.03.2025 | 149,30 | 152,65 | 148,60 | 152,65 | 0,69% | 116,00 |
| 28.03.2025 | 156,05 | 156,05 | 151,50 | 151,60 | -6,04% | 1.440,00 |
| 27.03.2025 | 161,35 | 161,35 | 161,35 | 161,35 | -2,98% | - |
| 26.03.2025 | 166,05 | 166,30 | 166,05 | 166,30 | -0,72% | 70,00 |
| 24.03.2025 | 160,75 | 167,50 | 160,75 | 167,50 | 3,52% | 255,00 |
| 21.03.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -1,19% | - |
| 20.03.2025 | 164,55 | 165,50 | 163,55 | 163,75 | 2,92% | 530,00 |
| 19.03.2025 | 158,05 | 159,10 | 158,05 | 159,10 | 0,13% | 16,00 |
| 18.03.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,50% | - |
| 17.03.2025 | 152,40 | 159,70 | 152,40 | 159,70 | 3,87% | 120,00 |
| 15.03.2025 | 149,05 | 153,75 | 149,05 | 153,75 | 3,57% | 67,00 |
| 13.03.2025 | 157,05 | 157,05 | 147,45 | 148,45 | -5,66% | 2.727,00 |
| 12.03.2025 | 156,15 | 160,05 | 156,15 | 157,35 | 1,06% | 54,00 |
| 11.03.2025 | 157,55 | 157,55 | 155,25 | 155,70 | 1,27% | 257,00 |
| 10.03.2025 | 173,80 | 173,80 | 152,80 | 153,75 | -10,38% | 149,00 |
| 07.03.2025 | 176,30 | 176,30 | 171,40 | 171,55 | -1,66% | 130,00 |
| 06.03.2025 | 181,40 | 181,40 | 173,75 | 174,45 | -4,12% | 150,00 |
| 05.03.2025 | 185,45 | 185,45 | 181,95 | 181,95 | -5,26% | - |
| 04.03.2025 | 192,05 | 192,05 | 192,05 | 192,05 | 0,21% | - |
| 03.03.2025 | 195,70 | 198,90 | 191,65 | 191,65 | -2,69% | 55,00 |
| 28.02.2025 | 194,60 | 196,95 | 194,60 | 196,95 | 1,13% | 15,00 |
| 27.02.2025 | 198,50 | 198,50 | 194,75 | 194,75 | -0,49% | - |
| 26.02.2025 | 191,80 | 195,70 | 191,80 | 195,70 | -4,82% | - |